Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rosetta Stone (NY: RST )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2014 10.99 11.35 10.99 11.22 57,488 +0.27(+2.47%)
Mar 28, 2014 11.07 11.16 10.93 10.95 49,211 -0.11(-0.99%)
Mar 27, 2014 10.88 11.15 10.86 11.06 120,725 +0.24(+2.22%)
Mar 26, 2014 11.46 11.46 10.78 10.82 121,686 -0.56(-4.92%)
Mar 25, 2014 11.45 11.58 11.26 11.38 40,320 -0.04(-0.35%)
Mar 24, 2014 11.62 11.62 11.32 11.42 58,218 -0.17(-1.47%)
Mar 21, 2014 11.60 11.66 11.40 11.59 162,983 +0.08(+0.70%)
Mar 20, 2014 11.29 11.53 11.21 11.51 110,455 +0.16(+1.41%)
Mar 19, 2014 11.41 11.41 11.25 11.35 130,754 -0.02(-0.18%)
Mar 18, 2014 11.17 11.38 11.09 11.37 90,258 +0.25(+2.25%)
Mar 17, 2014 11.24 11.38 11.07 11.12 42,744 -0.10(-0.89%)
Mar 14, 2014 11.21 11.32 11.15 11.22 34,968 -0.04(-0.36%)
Mar 13, 2014 11.54 11.54 11.11 11.26 76,936 -0.20(-1.75%)
Mar 12, 2014 11.41 11.55 11.35 11.46 31,595 +0.03(+0.26%)
Mar 11, 2014 11.52 11.55 11.37 11.43 54,339 -0.10(-0.87%)
Mar 10, 2014 11.56 11.57 11.37 11.53 118,886 -0.08(-0.69%)
Mar 07, 2014 11.57 11.64 11.41 11.61 95,066 +0.05(+0.43%)
Mar 06, 2014 11.52 11.63 11.32 11.56 94,797 +0.09(+0.78%)
Mar 05, 2014 11.61 11.66 11.42 11.47 70,242 -0.12(-1.04%)
Mar 04, 2014 11.30 11.61 11.30 11.59 148,237 +0.42(+3.76%)
Mar 03, 2014 11.42 11.43 11.04 11.17 186,393 -0.38(-3.29%)
Feb 28, 2014 11.58 11.99 11.36 11.55 388,882 +0.01(+0.09%)
Feb 27, 2014 10.94 11.56 10.81 11.54 210,645 +0.52(+4.72%)
Feb 26, 2014 11.41 11.44 10.95 11.02 333,114 -0.48(-4.17%)
Feb 25, 2014 10.95 11.73 10.53 11.50 487,978 -0.53(-4.41%)
Feb 24, 2014 12.35 12.47 12.00 12.03 146,298 -0.32(-2.59%)
Feb 21, 2014 12.11 12.45 12.06 12.35 80,561 +0.24(+1.98%)
Feb 20, 2014 12.05 12.33 11.92 12.11 185,674 +0.10(+0.83%)
Feb 19, 2014 12.08 12.17 11.92 12.01 74,976 -0.08(-0.66%)
Feb 18, 2014 11.95 12.10 11.95 12.09 157,601 +0.18(+1.51%)
Feb 14, 2014 11.93 11.91 11.91 11.91 120,500 -0.05(-0.42%)
Feb 13, 2014 11.31 11.96 11.31 11.96 139,472 +0.61(+5.37%)
Feb 12, 2014 11.51 11.55 11.20 11.35 110,916 -0.15(-1.30%)
Feb 11, 2014 11.41 11.62 11.32 11.50 55,496 +0.13(+1.14%)
Feb 10, 2014 11.33 11.39 11.20 11.37 69,176 +0.07(+0.62%)
Feb 07, 2014 10.83 11.46 10.83 11.30 137,378 +0.53(+4.92%)
Feb 06, 2014 10.85 11.01 10.74 10.77 57,450 -0.04(-0.37%)
Feb 05, 2014 10.98 10.98 10.74 10.81 91,737 -0.22(-1.99%)
Feb 04, 2014 10.93 11.28 10.88 11.03 90,196 +0.12(+1.10%)
Feb 03, 2014 11.09 11.09 10.70 10.91 124,389 -0.17(-1.53%)
Jan 31, 2014 11.06 11.12 10.96 11.08 143,723 -0.09(-0.81%)
Jan 30, 2014 11.26 11.30 11.16 11.17 133,968 +0.00(+0.00%)
Jan 29, 2014 11.22 11.35 11.12 11.17 103,173 -0.14(-1.24%)
Jan 28, 2014 11.13 11.43 11.13 11.31 167,503 +0.16(+1.43%)
Jan 27, 2014 11.17 11.41 11.10 11.15 364,897 -0.03(-0.27%)
Jan 24, 2014 11.23 11.29 10.95 11.18 111,215 -0.15(-1.32%)
Jan 23, 2014 11.28 11.41 11.26 11.33 59,872 +0.01(+0.09%)
Jan 22, 2014 11.51 11.51 11.10 11.32 212,354 -0.14(-1.22%)
Jan 21, 2014 11.52 11.66 11.35 11.46 92,622 -0.02(-0.17%)
Jan 17, 2014 11.66 11.48 11.48 11.48 114,300 -0.23(-1.96%)
Jan 16, 2014 11.81 12.00 11.67 11.71 53,874 -0.16(-1.35%)
Jan 15, 2014 11.72 11.97 11.72 11.87 32,903 +0.15(+1.28%)
Jan 14, 2014 11.64 11.75 11.62 11.72 121,081 +0.02(+0.17%)
Jan 13, 2014 11.92 11.98 11.64 11.70 210,673 -0.28(-2.34%)
Jan 10, 2014 12.05 12.09 11.92 11.98 69,721 -0.11(-0.91%)
Jan 09, 2014 12.14 12.17 11.95 12.09 56,842 -0.04(-0.33%)
Jan 08, 2014 12.30 12.34 12.12 12.13 104,610 -0.16(-1.30%)
Jan 07, 2014 12.10 12.38 11.93 12.29 126,891 +0.06(+0.49%)
Jan 06, 2014 12.34 12.40 12.20 12.23 128,204 -0.10(-0.81%)
Jan 03, 2014 12.33 12.39 12.24 12.33 80,607 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.